Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Citizens Bancs (NQ: FCNCA )

1,757.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 787.43 809.10 782.52 793.24 127,106 +6.63(+0.84%)
Sep 29, 2022 799.72 799.72 774.23 786.60 160,743 -20.59(-2.55%)
Sep 28, 2022 787.03 813.80 785.24 807.20 297,033 +20.75(+2.64%)
Sep 27, 2022 796.35 806.75 773.41 786.45 165,120 -0.91(-0.12%)
Sep 26, 2022 797.98 818.08 786.74 787.36 169,770 -17.47(-2.17%)
Sep 23, 2022 803.51 806.36 786.09 804.83 152,348 -8.22(-1.01%)
Sep 22, 2022 838.54 838.54 809.32 813.04 134,113 -21.87(-2.62%)
Sep 21, 2022 846.53 852.35 833.67 834.92 167,510 -10.61(-1.26%)
Sep 20, 2022 845.50 854.66 840.38 845.53 163,293 -2.09(-0.25%)
Sep 19, 2022 819.40 850.15 819.40 847.62 111,289 +25.38(+3.09%)
Sep 16, 2022 827.49 832.97 812.72 822.25 316,424 -23.42(-2.77%)
Sep 15, 2022 850.90 863.93 845.66 845.66 95,236 -7.94(-0.93%)
Sep 14, 2022 845.42 853.68 834.31 853.60 80,181 +11.92(+1.42%)
Sep 13, 2022 845.53 850.90 837.54 841.68 99,845 -17.53(-2.04%)
Sep 12, 2022 844.50 865.08 843.90 859.21 88,672 +17.41(+2.07%)
Sep 09, 2022 843.74 850.79 841.26 841.80 68,476 +0.70(+0.08%)
Sep 08, 2022 805.82 841.11 805.82 841.11 95,106 +28.53(+3.51%)
Sep 07, 2022 780.72 818.05 780.72 812.58 118,338 +19.41(+2.45%)
Sep 06, 2022 803.49 803.49 781.21 793.17 115,877 -1.94(-0.24%)
Sep 02, 2022 804.12 817.59 791.44 795.11 98,412 -4.42(-0.55%)
Sep 01, 2022 805.59 806.29 790.64 799.52 117,298 -8.17(-1.01%)
Aug 31, 2022 811.73 822.10 806.49 807.69 147,741 -2.73(-0.34%)
Aug 30, 2022 811.52 814.68 799.14 810.42 125,247 +2.94(+0.36%)
Aug 29, 2022 804.03 814.97 799.98 807.48 114,932 -1.54(-0.19%)
Aug 26, 2022 832.75 836.76 809.02 809.02 88,534 -22.83(-2.74%)
Aug 25, 2022 825.36 834.71 820.22 831.85 163,641 +7.48(+0.91%)
Aug 24, 2022 814.88 827.94 811.17 824.37 86,341 +7.50(+0.92%)
Aug 23, 2022 825.95 828.78 816.40 816.88 111,783 -6.78(-0.82%)
Aug 22, 2022 824.62 830.95 818.07 823.66 121,680 -11.22(-1.34%)
Aug 19, 2022 840.31 840.31 827.96 834.88 122,222 -11.30(-1.34%)
Aug 18, 2022 848.05 850.82 840.29 846.19 87,242 -1.30(-0.15%)
Aug 17, 2022 841.93 853.69 835.12 847.49 110,330 -4.70(-0.55%)
Aug 16, 2022 842.83 859.57 842.83 852.19 142,345 +5.89(+0.70%)
Aug 15, 2022 835.36 851.07 833.43 846.30 138,349 +7.40(+0.88%)
Aug 12, 2022 828.19 839.48 826.28 838.90 106,421 +16.23(+1.97%)
Aug 11, 2022 820.49 826.22 816.31 822.67 115,718 +8.57(+1.05%)
Aug 10, 2022 801.22 819.05 801.22 814.11 121,885 +15.00(+1.88%)
Aug 09, 2022 787.74 800.25 779.99 799.10 120,725 +11.83(+1.50%)
Aug 08, 2022 795.34 799.23 786.99 787.27 82,231 -7.01(-0.88%)
Aug 05, 2022 786.58 803.35 785.39 794.28 131,573 +8.98(+1.14%)
Aug 04, 2022 778.73 786.36 768.84 785.30 90,046 +6.41(+0.82%)
Aug 03, 2022 758.34 787.25 758.34 778.89 129,241 +14.96(+1.96%)
Aug 02, 2022 750.52 769.12 748.84 763.93 130,615 +4.31(+0.57%)
Aug 01, 2022 751.87 766.43 747.12 759.61 118,268 +7.35(+0.98%)
Jul 29, 2022 738.77 753.53 735.87 752.27 120,286 +15.74(+2.14%)
Jul 28, 2022 717.79 739.01 710.04 736.53 157,942 +20.53(+2.87%)
Jul 27, 2022 701.88 719.14 701.04 716.00 90,700 +19.37(+2.78%)
Jul 26, 2022 710.61 714.38 694.96 696.63 101,910 -16.48(-2.31%)
Jul 25, 2022 707.83 715.67 700.89 713.12 67,467 +13.68(+1.96%)
Jul 22, 2022 707.05 708.59 693.54 699.44 57,397 -6.28(-0.89%)
Jul 21, 2022 683.20 708.88 681.38 705.72 97,744 +14.57(+2.11%)
Jul 20, 2022 684.29 691.15 677.72 691.15 68,061 +1.68(+0.24%)
Jul 19, 2022 689.00 694.63 688.10 689.47 100,502 +12.16(+1.80%)
Jul 18, 2022 683.73 687.23 672.12 677.31 70,511 -0.70(-0.10%)
Jul 15, 2022 663.11 680.93 663.11 678.00 60,966 +24.30(+3.72%)
Jul 14, 2022 659.57 661.68 648.48 653.71 68,701 -14.50(-2.17%)
Jul 13, 2022 670.05 671.50 662.81 668.21 35,206 -7.82(-1.16%)
Jul 12, 2022 669.33 693.81 669.33 676.03 67,168 +4.38(+0.65%)
Jul 11, 2022 669.73 675.45 668.05 671.65 40,473 -6.32(-0.93%)
Jul 08, 2022 683.45 688.29 671.61 677.97 35,226 -6.42(-0.94%)
Jul 07, 2022 676.70 690.93 669.34 684.39 69,887 +15.73(+2.35%)
Jul 06, 2022 676.14 676.14 662.24 668.67 52,515 -11.05(-1.63%)
Jul 05, 2022 654.72 681.66 650.87 679.72 64,306 +11.06(+1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.